Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.314 | 4.337 | 4.314 | 4.337 | 38,739 | +0.06(+1.30%) |
Feb 27, 2013 | 4.285 | 4.389 | 4.281 | 4.281 | 12,867 | +0.04(+0.88%) |
Feb 26, 2013 | 4.367 | 4.367 | 4.244 | 4.244 | 15,699 | -0.04(-0.87%) |
Feb 25, 2013 | 4.374 | 4.374 | 4.281 | 4.281 | 7,521 | -0.08(-1.88%) |
Feb 22, 2013 | 4.363 | 4.363 | 4.363 | 4.363 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.329 | 4.329 | 4.281 | 4.292 | 1,598 | -0.01(-0.35%) |
Feb 20, 2013 | 4.337 | 4.363 | 4.307 | 4.307 | 9,004 | -0.03(-0.69%) |
Feb 19, 2013 | 4.329 | 4.366 | 4.299 | 4.337 | 9,826 | +0.04(+0.87%) |
Feb 14, 2013 | 4.218 | 4.300 | 4.300 | 4.300 | 8,059 | +0.02(+0.43%) |
Feb 13, 2013 | 4.279 | 4.281 | 4.225 | 4.281 | 17,461 | +0.00(+0.00%) |
Feb 12, 2013 | 4.262 | 4.300 | 4.262 | 4.281 | 9,829 | +0.06(+1.32%) |
Feb 11, 2013 | 4.314 | 4.314 | 4.177 | 4.225 | 2,200 | -0.04(-0.87%) |
Feb 08, 2013 | 4.225 | 4.262 | 4.225 | 4.262 | 2,783 | +0.06(+1.42%) |
Feb 07, 2013 | 4.206 | 4.206 | 4.203 | 4.203 | 3,223 | -0.07(-1.57%) |
Feb 06, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 1,611 | +0.04(+0.97%) |
Feb 04, 2013 | 4.121 | 4.270 | 4.117 | 4.229 | 5,036 | +0.03(+0.62%) |
Feb 01, 2013 | 4.270 | 4.281 | 4.175 | 4.203 | 2,283 | -0.03(-0.62%) |
Jan 31, 2013 | 4.225 | 4.270 | 4.194 | 4.229 | 1,942 | +0.03(+0.71%) |
Jan 30, 2013 | 4.232 | 4.237 | 4.154 | 4.199 | 12,733 | -0.03(-0.79%) |
Jan 29, 2013 | 4.225 | 4.232 | 4.113 | 4.232 | 17,678 | +0.01(+0.26%) |
Jan 28, 2013 | 4.206 | 4.221 | 4.173 | 4.221 | 1,276 | -0.01(-0.18%) |
Jan 25, 2013 | 4.285 | 4.300 | 4.136 | 4.229 | 9,270 | -0.04(-1.05%) |
Jan 24, 2013 | 4.195 | 4.277 | 4.087 | 4.273 | 24,010 | +0.10(+2.50%) |
Jan 23, 2013 | 4.072 | 4.169 | 4.072 | 4.169 | 1,515 | -0.05(-1.23%) |
Jan 22, 2013 | 4.195 | 4.259 | 4.065 | 4.221 | 16,239 | -0.02(-0.44%) |
Jan 17, 2013 | 4.266 | 4.240 | 4.240 | 4.240 | 3,223 | -0.03(-0.61%) |
Jan 16, 2013 | 4.195 | 4.300 | 4.195 | 4.266 | 3,492 | +0.07(+1.66%) |
Jan 15, 2013 | 4.225 | 4.329 | 4.154 | 4.196 | 11,817 | -0.08(-1.81%) |
Jan 14, 2013 | 4.270 | 4.273 | 4.225 | 4.273 | 4,556 | +0.04(+0.88%) |
Jan 11, 2013 | 4.214 | 4.244 | 4.188 | 4.236 | 6,420 | +0.04(+0.98%) |
Jan 08, 2013 | 4.195 | 4.195 | 4.195 | 4.195 | 1,611 | +0.00(+0.00%) |
Jan 07, 2013 | 4.255 | 4.367 | 4.188 | 4.195 | 9,829 | -0.03(-0.62%) |
Jan 04, 2013 | 4.270 | 4.370 | 4.192 | 4.221 | 21,313 | -0.08(-1.82%) |
Jan 03, 2013 | 4.259 | 4.339 | 4.206 | 4.300 | 4,566 | +0.07(+1.76%) |
Jan 02, 2013 | 4.337 | 4.337 | 4.117 | 4.225 | 8,177 | -0.04(-0.87%) |
Dec 31, 2012 | 4.065 | 4.329 | 4.065 | 4.262 | 11,030 | +0.16(+3.90%) |
Dec 28, 2012 | 4.225 | 4.251 | 4.095 | 4.102 | 10,280 | -0.10(-2.48%) |
Dec 27, 2012 | 4.240 | 4.359 | 4.206 | 4.206 | 3,849 | -0.01(-0.18%) |
Dec 26, 2012 | 4.340 | 4.400 | 4.210 | 4.214 | 15,231 | -0.09(-1.99%) |
Dec 24, 2012 | 4.370 | 4.411 | 4.236 | 4.300 | 18,267 | +0.07(+1.76%) |
Dec 21, 2012 | 4.210 | 4.266 | 4.195 | 4.225 | 4,381 | -0.12(-2.74%) |
Dec 20, 2012 | 4.393 | 4.393 | 4.344 | 4.344 | 1,343 | +0.01(+0.26%) |
Dec 19, 2012 | 4.210 | 4.374 | 4.175 | 4.333 | 11,973 | +0.23(+5.72%) |
Dec 18, 2012 | 4.095 | 4.169 | 4.095 | 4.098 | 17,968 | +0.04(+0.87%) |
Dec 17, 2012 | 3.981 | 4.201 | 3.981 | 4.063 | 25,222 | +0.00(+0.00%) |
Dec 14, 2012 | 4.187 | 4.187 | 4.003 | 4.063 | 18,281 | -0.12(-2.97%) |
Dec 13, 2012 | 4.180 | 4.219 | 4.180 | 4.187 | 6,594 | +0.01(+0.17%) |
Dec 12, 2012 | 4.074 | 4.180 | 4.045 | 4.180 | 13,526 | +0.13(+3.15%) |
Dec 11, 2012 | 3.946 | 4.159 | 3.868 | 4.052 | 61,059 | +0.13(+3.35%) |
Dec 10, 2012 | 4.102 | 4.116 | 3.921 | 3.921 | 10,993 | -0.21(-4.99%) |
Dec 07, 2012 | 4.130 | 4.130 | 4.116 | 4.127 | 1,521 | +0.04(+1.04%) |
Dec 06, 2012 | 4.063 | 4.098 | 4.063 | 4.084 | 4,399 | -0.02(-0.52%) |
Dec 05, 2012 | 4.138 | 4.148 | 4.098 | 4.106 | 4,227 | -0.07(-1.62%) |